Skip to main content
EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
157.02
+1.88 (1.21%)
Mar 9, 2026, 1:41 PM EDT - Market open

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026152.09157.61150.75157.61-1.59%194,321
Mar 6, 2026156.32158.67154.25155.14155.14-4.05%482,012
Mar 5, 2026165.35166.52159.97161.69161.69-3.27%344,770
Mar 4, 2026167.00168.02164.60167.16167.162.07%372,232
Mar 3, 2026157.39165.03155.89163.77163.77-1.33%521,696
Mar 2, 2026163.00165.99161.00165.97165.97-0.11%511,074
Feb 27, 2026168.44169.27164.58166.15166.15-2.91%536,899
Feb 26, 2026170.00172.00165.00171.13171.130.72%277,075
Feb 25, 2026173.83173.83168.42169.91169.91-1.57%346,417
Feb 24, 2026167.88173.89167.15172.62172.623.11%595,618
Feb 23, 2026172.55173.82165.38167.42167.42-3.34%581,465
Feb 20, 2026175.61177.20168.70173.21173.21-2.06%609,977
Feb 19, 2026174.54177.22172.36176.85176.850.51%461,289
Feb 18, 2026178.42180.98173.77175.95175.95-1.18%440,527
Feb 17, 2026178.04180.50176.67178.06178.06-0.64%465,263
Feb 13, 2026180.99180.99175.86179.20179.20-1.08%614,274
Feb 12, 2026178.43184.13176.50181.16181.162.42%644,892
Feb 11, 2026178.35181.94174.50176.88176.881.83%391,606
Feb 10, 2026175.06176.85172.96173.70173.70-1.47%417,413
Feb 9, 2026170.96177.91170.96176.30176.302.37%559,074
Feb 6, 2026163.53173.87163.33172.22172.228.10%1,017,749
Feb 5, 2026167.83175.80157.23159.32159.32-13.90%1,778,827
Feb 4, 2026190.90194.77182.19185.03185.03-2.58%939,887
Feb 3, 2026189.60192.15187.64189.93189.931.97%437,442
Feb 2, 2026179.86186.62179.66186.26186.263.37%416,201
Jan 30, 2026182.11186.51178.59180.19180.19-2.52%496,742
Jan 29, 2026182.97185.86179.44184.85184.852.12%635,405
Jan 28, 2026180.08181.26177.20181.02181.020.63%710,575
Jan 27, 2026175.51179.91174.01179.89179.892.81%525,014
Jan 26, 2026173.94176.84172.64174.97174.970.90%394,736
Jan 23, 2026175.91176.07172.40173.41173.41-1.53%344,759
Jan 22, 2026175.80177.47173.11176.11176.111.33%573,826
Jan 21, 2026170.00175.37169.90173.80173.803.18%575,501
Jan 20, 2026166.23173.00165.90168.45168.450.18%536,459
Jan 16, 2026167.87169.17165.68168.15168.150.60%334,264
Jan 15, 2026164.64167.97164.40167.14167.142.59%280,289
Jan 14, 2026164.18164.81159.47162.92162.92-0.74%352,821
Jan 13, 2026162.41164.86162.41164.13164.131.61%243,037
Jan 12, 2026157.31161.95156.32161.53161.532.05%301,573
Jan 9, 2026157.29160.51156.41158.29158.290.80%307,166
Jan 8, 2026153.33157.14151.93157.04157.042.24%287,779
Jan 7, 2026157.52158.00152.93153.60153.60-2.86%264,806
Jan 6, 2026153.84158.22150.90158.12158.122.07%440,619
Jan 5, 2026152.21156.21151.70154.92154.922.78%468,548
Jan 2, 2026146.75150.77146.75150.73150.732.71%414,027
Dec 31, 2025148.50149.50146.66146.75146.75-1.07%196,998
Dec 30, 2025147.90148.90146.71148.34148.340.15%222,227
Dec 29, 2025149.83150.12147.72148.12148.12-1.90%261,797
Dec 26, 2025149.42151.43148.40150.99150.990.81%253,122
Dec 24, 2025150.40150.44148.30149.77149.77-0.03%120,981
Dec 23, 2025148.75150.18147.67149.82149.820.71%267,755
Dec 22, 2025148.21149.99145.47148.77148.771.27%372,234
Dec 19, 2025144.99147.43144.75146.90146.901.69%1,278,566
Dec 18, 2025142.43145.88141.33144.46144.463.07%634,486
Dec 17, 2025144.82145.57138.34140.16140.16-3.22%727,450
Dec 16, 2025147.65149.84143.47144.83144.83-1.91%470,599
Dec 15, 2025151.37151.37146.40147.65147.650.26%533,096
Dec 12, 2025150.78151.25145.00147.26147.26-2.58%457,128
Dec 11, 2025150.54151.59149.38151.16150.900.19%314,882
Dec 10, 2025147.39152.01147.22150.88150.622.52%605,186
Dec 9, 2025146.59148.44146.01147.17146.910.05%313,400
Dec 8, 2025148.13149.34146.62147.10146.84-0.37%310,367
Dec 5, 2025146.03148.13146.03147.65147.390.79%336,756
Dec 4, 2025145.24148.21144.79146.49146.240.37%481,868
Dec 3, 2025145.85146.02142.01145.95145.700.85%407,970
Dec 2, 2025144.46146.17143.00144.72144.471.54%476,996
Dec 1, 2025141.92143.21141.42142.52142.27-0.41%336,278
Nov 28, 2025143.40143.48142.09143.11142.860.20%134,464
Nov 26, 2025141.15144.58140.87142.82142.571.22%423,967
Nov 25, 2025140.53141.47138.83141.10140.850.39%499,095
Nov 24, 2025138.43142.33137.43140.55140.311.74%611,458
Nov 21, 2025134.60138.96132.34138.14137.903.90%1,031,357
Nov 20, 2025140.44141.81132.16132.95132.72-3.46%552,997
Nov 19, 2025135.44138.66135.20137.72137.481.92%520,556
Nov 18, 2025132.61135.49131.01135.12134.890.87%500,316
Nov 17, 2025137.01139.30133.23133.96133.73-2.59%484,868
Nov 14, 2025134.39139.62132.53137.52137.28-0.04%481,949
Nov 13, 2025138.33139.27136.55137.57137.33-0.91%696,340
Nov 12, 2025139.00141.00137.12138.83138.590.19%649,434
Nov 11, 2025134.09139.13133.96138.57138.332.78%589,650
Nov 10, 2025134.27136.22132.12134.82134.592.15%784,870
Nov 7, 2025128.17132.05126.58131.98131.752.10%598,820
Nov 6, 2025132.00140.98125.00129.26129.041.89%819,377
Nov 5, 2025124.37128.15122.36126.86126.643.05%561,688
Nov 4, 2025122.65124.38122.02123.11122.90-2.00%276,226
Nov 3, 2025126.16126.66124.34125.62125.40-0.43%247,116
Oct 31, 2025125.18127.66124.98126.16125.940.77%589,287
Oct 30, 2025123.90125.95123.71125.20124.980.29%389,956
Oct 29, 2025121.80125.97121.80124.84124.622.50%416,388
Oct 28, 2025120.70122.55120.27121.80121.590.76%308,256
Oct 27, 2025122.92122.92120.05120.88120.67-0.48%318,732
Oct 24, 2025122.53122.80121.38121.46121.250.26%195,316
Oct 23, 2025119.73121.53119.19121.14120.931.72%219,549
Oct 22, 2025122.70123.00116.87119.09118.88-2.86%405,557
Oct 21, 2025123.14124.25121.53122.60122.39-0.87%293,923
Oct 20, 2025122.54124.47122.00123.68123.472.15%240,919
Oct 17, 2025122.76123.90119.86121.08120.87-2.33%426,139
Oct 16, 2025123.23124.84121.79123.97123.752.00%545,525
Oct 15, 2025122.08123.80119.28121.54121.331.75%557,366
Oct 14, 2025113.61120.59113.61119.45119.243.37%656,637